CCC - CoinMarketCap USD
Four USD (FORM23635-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 2.1844 | 2.1996 | 2.0568 | 2.1689 | 2.1689 | 23,646,590 |
| Apr 3, 2025 | 2.1834 | 2.2120 | 2.0700 | 2.1847 | 2.1847 | 27,758,522 |
| Apr 2, 2025 | 2.2428 | 2.2890 | 2.0755 | 2.1834 | 2.1834 | 50,531,783 |
| Apr 1, 2025 | 2.3214 | 2.3941 | 2.2321 | 2.2428 | 2.2428 | 31,535,173 |
| Mar 31, 2025 | 2.3236 | 2.4930 | 2.2977 | 2.3214 | 2.3214 | 44,061,322 |
| Mar 30, 2025 | 2.2067 | 2.4053 | 2.1605 | 2.3236 | 2.3236 | 39,828,977 |
| Mar 29, 2025 | 2.2576 | 2.2916 | 2.1729 | 2.2067 | 2.2067 | 32,265,394 |
| Mar 28, 2025 | 2.4413 | 2.4709 | 2.2576 | 2.2576 | 2.2576 | 51,610,809 |
| Mar 27, 2025 | 2.2805 | 2.5011 | 2.2538 | 2.4413 | 2.4413 | 61,395,495 |
| Mar 26, 2025 | 2.3848 | 2.4060 | 2.2291 | 2.2805 | 2.2805 | 47,493,715 |
| Mar 25, 2025 | 2.4437 | 2.5562 | 2.3493 | 2.3848 | 2.3848 | 85,161,091 |
| Mar 24, 2025 | 2.0229 | 2.6205 | 1.8891 | 2.4437 | 2.4437 | 128,744,190 |
| Mar 23, 2025 | 1.8600 | 2.1317 | 1.7242 | 2.0229 | 2.0229 | 90,171,409 |
| Mar 22, 2025 | 1.8289 | 1.8979 | 1.8077 | 1.8600 | 1.8600 | 32,444,637 |
| Mar 21, 2025 | 1.8745 | 1.9406 | 1.6815 | 1.8289 | 1.8289 | 63,434,781 |
| Mar 20, 2025 | 1.7447 | 1.9880 | 1.6563 | 1.8745 | 1.8745 | 74,411,263 |
| Mar 19, 2025 | 1.7636 | 1.8408 | 1.5089 | 1.7447 | 1.7447 | 49,248,874 |
| Mar 18, 2025 | 1.9383 | 2.0872 | 1.6551 | 1.7636 | 1.7636 | 286,814,651 |
| Mar 17, 2025 | 1.4274 | 1.9780 | 1.3908 | 1.9383 | 1.9383 | 524,470,324 |
| Mar 16, 2025 | 1.1135 | 1.5364 | 1.1005 | 1.4274 | 1.4274 | 257,692,794 |
| Mar 15, 2025 | 0.9971 | 1.1396 | 0.9601 | 1.1135 | 1.1135 | 119,442,884 |
| Mar 14, 2025 | 0.8318 | 1.0739 | 0.8076 | 0.9971 | 0.9971 | 203,511,385 |
Related Tickers
BTC-USD Bitcoin USD
83,726.83
+1.30%
ETH-USD Ethereum USD
1,810.26
+0.08%
USDT-USD Tether USDt USD
1.00
+0.01%
XRP-USD XRP USD
2.13
+3.72%
BNB-USD BNB USD
597.29
+1.19%
SOL-USD Solana USD
122.59
+5.24%
USDC-USD USD Coin USD
1.00
-0.00%
DOGE-USD Dogecoin USD
0.17
+6.41%
ADA-USD Cardano USD
0.66
+2.16%
TRX-USD TRON USD
0.24
+0.46%
WTRX-USD Wrapped TRON USD
0.24
+0.49%
STETH-USD Lido Staked ETH USD
1,811.53
+0.43%
WBTC-USD Wrapped Bitcoin USD
83,784.57
+1.55%
LEO-USD UNUS SED LEO USD
9.54
+0.80%
LINK-USD Chainlink USD
12.89
+0.80%
TON11419-USD Toncoin USD
3.40
-5.27%
WSTETH-USD Lido wstETH USD
2,168.32
+0.19%
XLM-USD Stellar USD
0.26
-0.43%
USDS33039-USD USDS USD
1.00
+0.12%
AVAX-USD Avalanche USD
18.17
+0.68%
SUI20947-USD Sui USD
2.25
+1.18%
SHIB-USD Shiba Inu USD
0.00
+1.31%
HBAR-USD Hedera USD
0.16
+1.09%
LTC-USD Litecoin USD
84.04
+1.14%
DOT-USD Polkadot USD
4.02
-0.57%
WETH-USD WETH USD
1,815.96
+0.54%
OM-USD MANTRA USD
6.27
-2.17%
BCH-USD Bitcoin Cash USD
300.60
+0.60%
BTCB-USD Bitcoin BEP2 USD
83,953.41
+1.67%
BGB-USD Bitget Token USD
4.53
+1.01%
DAI-USD Dai USD
1.00
-0.00%
USDE29470-USD Ethena USDe USD
1.00
-0.04%
WEETH-USD Wrapped eETH USD
1,929.42
+0.37%
HYPE32196-USD Hyperliquid USD
11.96
+3.07%
WBETH-USD Wrapped Beacon ETH USD
1,929.75
+0.32%
XMR-USD Monero USD
215.74
+0.60%
UNI7083-USD Uniswap USD
5.90
+1.62%
PEPE24478-USD Pepe USD
0.00
+8.67%
NEAR-USD NEAR Protocol USD
2.50
+0.35%
APT21794-USD Aptos USD
4.89
-2.81%
OKB-USD OKB USD
49.07
+6.23%
ONDO-USD Ondo USD
0.82
+1.29%
CBBTC32994-USD Coinbase Wrapped BTC USD
84,002.79
+1.79%
CRO-USD Cronos USD
0.09
-1.36%
MNT27075-USD Mantle USD
0.74
-1.26%
ETC-USD Ethereum Classic USD
16.20
+0.36%
ICP-USD Internet Computer USD
5.05
-1.62%
AAVE-USD Aave USD
151.50
+0.35%
SUSDE-USD Ethena Staked USDe USD
1.16
-0.10%
FDUSD-USD First Digital USD USD
1.00
+0.13%
JITOSOL-USD Jito Staked SOL USD
146.24
+5.64%
POL28321-USD POL (prev. MATIC) USD
0.19
+0.75%
GT-USD GateToken USD
22.52
+2.18%
ATOM-USD Cosmos USD
4.94
+6.79%
VET-USD VeChain USD
0.02
+1.69%
TAO22974-USD Bittensor USD
220.65
+3.99%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
9.33
+0.04%
TRUMP35336-USD OFFICIAL TRUMP USD
9.34
+0.30%
FIL-USD Filecoin USD
2.76
+1.45%
LBTC33652-USD Lombard Staked BTC USD
83,739.53
+1.61%
FTN-USD Fasttoken USD
4.04
+0.01%
KAS-USD Kaspa USD
0.06
+0.62%
ENA-USD Ethena USD
0.32
+1.70%
RENDER-USD Render USD
3.22
-2.18%
TIA-USD Celestia USD
2.72
-3.58%
ALGO-USD Algorand USD
0.18
+3.20%
ARB11841-USD Arbitrum USD
0.31
+0.86%
S32684-USD Sonic (prev. FTM) USD
0.50
+4.30%
SOLVBTC-USD SolvBTC USD
83,837.02
+1.69%
KCS-USD KuCoin Token USD
10.14
-1.22%
DEXE-USD DeXe USD
14.71
-2.26%
EOS-USD EOS USD
0.79
-7.18%
WZEDX-USD Wrapped Zedxion USD
0.29
+0.22%
BBTC31369-USD BounceBit BTC USD
83,523.37
+1.32%
OP-USD Optimism USD
0.71
+1.92%
JUP29210-USD Jupiter USD
0.40
+4.20%
MKR-USD Maker USD
1,327.56
+1.54%
WFTM-USD Wrapped Fantom USD
0.50
+5.14%
XDC-USD XDC Network USD
0.07
+4.69%
IP-USD Story USD
4.11
-2.95%
RSETH-USD Kelp DAO Restaked ETH USD
1,873.80
-0.38%
FET-USD Artificial Superintelligence Alliance USD
0.44
+2.35%
BNSOL-USD Binance Staked SOL USD
127.98
+5.45%
WBNB-USD Wrapped BNB USD
597.63
+1.19%
WLD-USD Worldcoin USD
0.76
+0.86%
MOVE32452-USD Movement USD
0.38
-2.55%
STX4847-USD Stacks USD
0.60
+4.18%
ZBU-USD Zeebu USD
3.48
+0.26%
RETH-USD Rocket Pool ETH USD
2,036.50
-0.41%
BONK-USD Bonk USD
0.00
+4.43%
INJ-USD Injective USD
8.30
-0.70%
USD0-USD Usual USD USD
1.00
+0.00%
QNT-USD Quant USD
68.06
-0.12%
FLR-USD Flare USD
0.01
+2.31%
GRT6719-USD The Graph USD
0.08
+0.87%
SEI-USD Sei USD
0.16
+0.37%
IMX10603-USD Immutable USD
0.44
-4.76%
THETA-USD Theta Network USD
0.78
-0.07%
LDO-USD Lido DAO USD
0.84
+1.31%